Oasis Home Holding Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	510,300
Jul 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	493,300
Jul 17, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	485,900
Jul 16, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	1,308,200
Jul 15, 2026	0.40	0.42	0.39	0.42	0.42	3.75%	2,269,300
Jul 14, 2026	0.41	0.41	0.39	0.40	0.40	-	1,002,100
Jul 13, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	304,000
Jul 10, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	642,100
Jul 9, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	788,200
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	-	248,000
Jul 7, 2026	0.40	0.41	0.39	0.40	0.40	-	1,380,700
Jul 6, 2026	0.39	0.40	0.38	0.40	0.40	3.90%	2,014,100
Jul 3, 2026	0.36	0.39	0.35	0.39	0.39	8.45%	1,369,200
Jul 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	579,900
Jul 1, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	322,100
Jun 30, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	1,403,900
Jun 29, 2026	0.36	0.38	0.36	0.36	0.36	-2.74%	2,618,700
Jun 26, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,025,400
Jun 25, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	315,300
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	259,800
Jun 23, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	841,100
Jun 22, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	4,863,200
Jun 19, 2026	0.39	0.39	0.37	0.39	0.39	1.32%	1,067,900
Jun 18, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	1,806,400
Jun 16, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	1,828,100
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	547,700
Jun 12, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,411,900
Jun 11, 2026	0.36	0.36	0.36	0.36	0.36	-	188,600
Jun 10, 2026	0.36	0.37	0.36	0.36	0.36	-	473,400
Jun 9, 2026	0.37	0.38	0.36	0.36	0.36	1.41%	2,536,300
Jun 8, 2026	0.35	0.38	0.35	0.36	0.36	1.43%	2,455,300
Jun 5, 2026	0.35	0.37	0.35	0.35	0.35	-	1,189,600
Jun 4, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,768,400
Jun 3, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	914,900
May 29, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	1,597,200
May 28, 2026	0.36	0.37	0.36	0.36	0.36	-	826,200
May 26, 2026	0.35	0.37	0.35	0.36	0.36	1.41%	594,600
May 25, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	291,500
May 22, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	359,700
May 21, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	3,734,400
May 20, 2026	0.36	0.36	0.35	0.36	0.36	-	995,600
May 19, 2026	0.35	0.39	0.35	0.36	0.36	1.41%	1,471,200
May 18, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	885,700
May 15, 2026	0.36	0.37	0.36	0.36	0.36	-	900,800
May 14, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,598,600
May 13, 2026	0.35	0.37	0.35	0.37	0.37	7.25%	1,556,300
May 12, 2026	0.35	0.35	0.34	0.35	0.35	-	226,000
May 11, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	419,600
May 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	291,500
May 7, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	915,100